浙矿股份 (300837) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	22.87	23.25	0.73	3.24%	22.64	23.44	14147	3280	1.87%
2026-08-19	23.31	22.52	-0.95	-4.05%	22.44	23.63	19018	4335	2.52%
2026-08-18	23.66	23.47	-0.23	-0.97%	23.10	23.77	11025	2569	1.46%
2026-08-17	23.30	23.70	0.53	2.29%	23.03	23.87	12880	3027	1.70%
2026-08-14	23.06	23.17	0.07	0.30%	22.86	23.34	14322	3306	1.89%
2026-08-13	24.00	23.10	-0.70	-2.94%	23.09	24.00	14160	3320	1.87%
2026-08-12	23.55	23.80	0.17	0.72%	23.51	24.08	13681	3259	1.81%
2026-08-11	23.42	23.63	-0.01	-0.04%	23.18	23.73	16276	3821	2.15%
2026-08-10	22.83	23.64	0.73	3.19%	22.61	23.68	18738	4364	2.48%
2026-08-07	22.77	22.91	0.15	0.66%	22.23	22.95	15634	3535	2.07%
2026-08-06	22.81	22.76	0.08	0.35%	22.22	22.98	18708	4224	2.47%
2026-08-05	22.25	22.68	0.40	1.80%	22.21	22.76	22762	5129	3.01%
2026-08-04	22.04	22.28	0.26	1.18%	22.04	22.50	19472	4330	2.58%
2026-08-03	21.20	22.02	0.79	3.72%	21.20	22.09	21149	4606	2.80%
2026-07-31	20.83	21.23	0.53	2.56%	20.81	21.49	18477	3917	2.44%
2026-07-30	21.06	20.70	-0.29	-1.38%	20.53	21.46	20731	4348	2.74%
2026-07-29	20.60	20.99	0.39	1.89%	20.47	21.08	20127	4173	2.66%
2026-07-28	20.50	20.60	0.10	0.49%	20.36	21.09	17212	3564	2.28%
2026-07-27	19.85	20.50	0.60	3.02%	19.85	20.58	16259	3311	2.15%
2026-07-24	20.26	19.90	-0.62	-3.02%	19.68	20.38	17860	3572	2.36%
2026-07-23	19.63	20.52	0.82	4.16%	19.40	20.53	22321	4498	2.95%
2026-07-22	20.09	19.70	-0.40	-1.99%	19.59	20.38	21682	4308	2.87%
2026-07-21	20.18	20.10	-0.08	-0.40%	18.76	20.40	42816	8413	5.66%
2026-07-20	21.02	20.18	-0.72	-3.44%	19.82	21.66	35649	7412	4.72%
2026-07-17	22.08	20.90	-1.16	-5.26%	20.70	22.33	17904	3850	2.37%
2026-07-16	22.01	22.06	-0.17	-0.76%	21.78	22.67	17449	3869	2.31%
2026-07-15	22.03	22.23	0.04	0.18%	21.87	22.49	15192	3371	2.01%
2026-07-14	21.58	22.19	0.61	2.83%	21.10	22.19	15827	3428	2.09%
2026-07-13	22.90	21.58	-1.28	-5.60%	21.46	22.90	14391	3159	1.90%
2026-07-10	22.31	22.86	0.37	1.65%	22.27	23.43	15590	3577	2.06%
2026-07-09	22.58	22.49	-0.10	-0.44%	21.54	22.85	15467	3432	2.05%
2026-07-08	23.25	22.59	-0.62	-2.67%	22.50	23.91	14133	3220	1.87%
2026-07-07	24.03	23.21	-0.82	-3.41%	23.02	24.13	14271	3333	1.89%
2026-07-06	24.69	24.03	-0.64	-2.59%	23.96	24.99	17162	4183	2.27%
2026-07-03	24.14	24.67	0.86	3.61%	23.82	25.08	21658	5319	2.87%
2026-07-02	23.99	23.81	-0.10	-0.42%	23.62	24.43	21034	5057	2.78%
2026-07-01	23.99	23.91	0.15	0.63%	23.59	24.29	21884	5242	2.90%
2026-06-30	24.09	23.76	-0.28	-1.16%	23.68	24.29	13395	3199	1.77%
2026-06-29	24.05	24.04	-0.07	-0.29%	23.20	24.40	19644	4667	2.60%
2026-06-26	25.01	24.11	-0.84	-3.37%	24.10	25.04	15675	3824	2.07%
2026-06-25	25.75	24.95	-0.67	-2.62%	24.80	25.75	18998	4768	2.51%
2026-06-24	26.40	25.62	-0.88	-3.32%	25.39	26.54	14022	3614	1.85%
2026-06-23	26.66	26.50	-0.40	-1.49%	26.37	27.00	14018	3738	1.85%
2026-06-22	26.28	26.90	0.66	2.52%	25.60	26.95	19577	5140	2.59%
2026-06-18	26.50	26.24	-0.17	-0.64%	25.86	26.57	14937	3921	1.98%
2026-06-17	27.64	26.41	-1.24	-4.48%	26.24	27.64	15972	4251	2.11%
2026-06-16	27.24	27.65	0.42	1.54%	26.66	28.32	19659	5413	2.60%
2026-06-15	26.89	27.23	0.45	1.68%	26.69	28.00	16935	4637	2.24%
2026-06-12	26.40	26.78	0.70	2.68%	26.18	27.23	19612	5238	2.59%
2026-06-11	26.39	26.08	-0.30	-1.14%	25.70	26.65	15112	3937	2.00%
2026-06-10	26.79	26.38	-0.55	-2.04%	25.83	26.79	14835	3895	1.96%
2026-06-09	26.94	26.93	0.00	0.00%	26.57	27.39	20146	5420	2.67%
2026-06-08	28.00	26.93	-1.17	-4.16%	26.25	28.00	21597	5880	2.86%
2026-06-05	28.18	28.10	0.16	0.57%	27.33	28.69	21120	5921	2.79%
2026-06-04	28.86	27.94	-0.54	-1.90%	27.68	28.86	18267	5113	2.42%
2026-06-03	29.01	28.48	-0.41	-1.42%	28.10	29.28	17683	5066	2.34%
2026-06-02	30.17	29.19	-0.57	-1.92%	28.81	30.17	15597	4564	2.06%
2026-06-01	29.93	29.76	0.06	0.20%	29.31	30.38	15771	4728	2.09%
2026-05-29	31.39	29.70	-1.57	-5.02%	29.61	31.52	18749	5691	2.48%
2026-05-28	30.86	31.27	0.27	0.87%	30.21	31.41	20460	6310	2.71%
2026-05-27	31.87	31.00	-0.86	-2.70%	30.17	31.88	42233	13103	5.59%
2026-05-26	31.27	31.86	0.48	1.53%	30.31	32.98	32050	10064	4.24%
2026-05-25	32.03	31.38	-0.27	-0.85%	30.93	32.38	20580	6463	2.72%
2026-05-22	31.46	31.65	0.74	2.39%	30.62	31.82	21884	6863	2.89%
2026-05-21	33.15	30.91	-1.97	-5.99%	30.53	33.54	25483	8120	3.37%
2026-05-20	32.88	32.88	-0.15	-0.45%	31.91	33.35	21734	7095	2.88%
2026-05-19	32.65	33.03	0.40	1.23%	32.40	33.69	21145	6989	2.80%
2026-05-18	32.45	32.63	0.15	0.46%	32.01	32.70	15985	5179	2.11%
2026-05-15	33.22	32.48	-0.67	-2.02%	32.16	33.38	15417	5032	2.04%
2026-05-14	34.20	33.15	-0.87	-2.56%	32.99	34.50	14553	4871	1.93%
2026-05-13	33.77	34.02	0.25	0.74%	33.70	34.28	15869	5389	2.10%